Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.12 43.87 12,168,534 -0.62(-1.39%)
Jan 28, 2022 44.03 44.52 43.48 44.49 6,159,270 +0.41(+0.92%)
Jan 27, 2022 44.27 44.73 43.84 44.08 6,819,785 +0.21(+0.48%)
Jan 26, 2022 44.96 45.41 43.43 43.87 10,138,587 -1.08(-2.41%)
Jan 25, 2022 45.58 45.73 44.34 44.96 8,333,800 -1.23(-2.65%)
Jan 24, 2022 46.21 46.53 44.63 46.18 9,010,221 -0.11(-0.23%)
Jan 21, 2022 46.95 47.13 46.02 46.29 8,835,218 -0.60(-1.28%)
Jan 20, 2022 47.20 47.85 46.75 46.89 6,689,617 -0.31(-0.65%)
Jan 19, 2022 47.14 47.47 46.71 47.20 6,249,401 +0.01(+0.02%)
Jan 18, 2022 47.69 47.92 46.90 47.19 5,842,143 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.78 48.24 47.22 47.78 8,066,865 +0.25(+0.52%)
Jan 12, 2022 48.08 48.20 47.12 47.53 5,988,403 -0.37(-0.77%)
Jan 11, 2022 47.59 48.49 47.27 47.90 7,622,875 +0.53(+1.12%)
Jan 10, 2022 47.55 48.10 46.87 47.37 7,641,044 -0.10(-0.20%)
Jan 07, 2022 46.06 47.74 45.76 47.47 8,667,748 +1.23(+2.67%)
Jan 06, 2022 47.60 48.04 46.10 46.23 13,696,245 -1.38(-2.89%)
Jan 05, 2022 47.34 48.31 47.24 47.61 9,432,463 +0.46(+0.97%)
Jan 04, 2022 46.89 47.67 46.81 47.15 7,647,930 +0.37(+0.79%)
Jan 03, 2022 46.08 46.89 45.99 46.78 8,669,416 +0.79(+1.73%)
Dec 31, 2021 45.76 46.22 45.70 45.99 3,863,930 +0.15(+0.33%)
Dec 30, 2021 46.16 46.65 45.79 45.84 4,143,193 -0.23(-0.50%)
Dec 29, 2021 45.36 46.11 45.21 46.07 5,803,589 +4.10(+9.76%)
Dec 28, 2021 44.73 45.51 41.97 41.97 4,237,545 -2.76(-6.17%)
Dec 27, 2021 44.44 44.90 44.37 44.73 5,919,744 +0.22(+0.50%)
Dec 23, 2021 44.72 44.91 44.49 44.51 3,287,683 +0.06(+0.14%)
Dec 22, 2021 44.06 44.79 43.90 44.44 5,434,616 +0.40(+0.90%)
Dec 21, 2021 43.32 44.25 42.67 44.05 5,759,586 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.23 43.05 4,885,695 -0.02(-0.04%)
Dec 17, 2021 43.25 43.75 42.92 43.07 10,920,401 -0.36(-0.83%)
Dec 16, 2021 42.76 44.22 42.76 43.43 6,296,538 -0.35(-0.81%)
Dec 15, 2021 43.62 43.84 42.79 43.78 6,173,910 +1.81(+4.32%)
Dec 14, 2021 43.32 44.49 41.97 41.97 6,027,678 -1.36(-3.13%)
Dec 13, 2021 43.79 44.20 42.91 43.32 5,136,757 -0.32(-0.73%)
Dec 10, 2021 43.74 44.03 43.28 43.64 4,674,836 +0.29(+0.67%)
Dec 09, 2021 42.67 43.73 42.34 43.35 7,224,706 +0.59(+1.38%)
Dec 08, 2021 42.62 43.03 42.47 42.76 6,044,582 +0.24(+0.56%)
Dec 07, 2021 42.71 43.12 42.38 42.52 7,319,330 -0.06(-0.14%)
Dec 06, 2021 41.34 42.99 41.22 42.58 10,198,645 +1.56(+3.80%)
Dec 03, 2021 39.55 41.07 39.24 41.02 14,487,330 +1.68(+4.28%)
Dec 02, 2021 39.00 39.65 38.46 39.34 6,530,367 +0.79(+2.06%)
Dec 01, 2021 39.94 40.29 38.52 38.55 7,098,315 -0.95(-2.41%)
Nov 30, 2021 40.61 41.01 39.15 39.50 15,013,381 -1.13(-2.78%)
Nov 29, 2021 40.65 41.01 40.12 40.63 10,063,643 +0.16(+0.39%)
Nov 26, 2021 40.48 40.69 39.93 40.47 6,576,985 -0.63(-1.54%)
Nov 24, 2021 41.55 41.74 40.81 41.10 9,066,865 -0.68(-1.62%)
Nov 23, 2021 41.85 42.23 41.00 41.78 8,288,202 +0.35(+0.85%)
Nov 22, 2021 41.44 42.39 41.26 41.43 5,422,465 +0.01(+0.02%)
Nov 19, 2021 42.22 42.23 41.30 41.42 8,641,974 -0.74(-1.76%)
Nov 18, 2021 41.98 42.17 42.06 42.16 5,897,336 +0.01(+0.02%)
Nov 17, 2021 42.67 42.90 41.98 42.15 9,799,637 -0.67(-1.56%)
Nov 16, 2021 43.49 43.51 42.79 42.82 4,504,289 -0.57(-1.32%)
Nov 15, 2021 43.81 44.00 43.24 43.40 3,955,076 -0.28(-0.65%)
Nov 12, 2021 43.55 43.96 43.22 43.68 3,629,878 +0.07(+0.16%)
Nov 11, 2021 43.13 43.63 42.85 43.61 4,390,272 +0.85(+1.98%)
Nov 10, 2021 42.94 42.68 42.76 5,191,454 -0.11(-0.26%)
Nov 09, 2021 43.62 43.72 42.81 42.88 5,403,240 -0.70(-1.60%)
Nov 08, 2021 43.91 44.52 43.42 43.57 7,695,114 -0.26(-0.60%)
Nov 05, 2021 43.57 43.90 42.67 43.84 9,964,916 +0.60(+1.39%)
Nov 04, 2021 43.03 43.27 42.21 43.23 7,449,342 +0.24(+0.57%)
Nov 03, 2021 41.39 43.17 41.39 42.99 6,892,022 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.91 41.70 5,793,186 +0.38(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.